Skip to main content

Alaska Air Group (NY: ALK )

42.71 +0.70 (+1.67%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 47.34 48.77 46.88 48.26 1,818,713 -0.17(-0.35%)
May 27, 2022 47.31 48.53 47.31 48.43 1,385,260 +1.30(+2.76%)
May 26, 2022 45.92 47.67 45.92 47.13 2,332,910 +1.97(+4.36%)
May 25, 2022 44.20 45.76 43.88 45.16 2,225,241 +0.95(+2.15%)
May 24, 2022 45.63 45.69 43.80 44.21 1,490,170 -2.25(-4.84%)
May 23, 2022 46.98 47.30 45.85 46.46 1,373,319 +0.36(+0.78%)
May 20, 2022 47.53 47.73 45.10 46.10 1,428,178 -0.66(-1.41%)
May 19, 2022 45.95 47.70 45.85 46.76 1,557,521 +0.18(+0.39%)
May 18, 2022 47.32 48.15 46.39 46.58 1,580,154 -1.44(-3.00%)
May 17, 2022 47.24 48.24 46.71 48.02 1,670,992 +2.42(+5.31%)
May 16, 2022 45.93 46.40 45.47 45.60 1,224,174 -0.55(-1.19%)
May 13, 2022 45.28 46.45 45.05 46.15 2,044,236 +1.54(+3.45%)
May 12, 2022 45.24 45.96 43.39 44.61 2,423,135 -1.20(-2.62%)
May 11, 2022 47.35 48.60 45.66 45.81 1,840,868 -1.66(-3.50%)
May 10, 2022 47.94 48.47 46.56 47.47 1,888,320 +0.20(+0.42%)
May 09, 2022 49.23 49.50 47.05 47.27 2,300,106 -2.95(-5.87%)
May 06, 2022 51.00 51.08 49.10 50.22 1,577,225 -0.92(-1.80%)
May 05, 2022 52.51 53.08 50.74 51.14 1,877,819 -2.36(-4.41%)
May 04, 2022 52.16 53.60 51.74 53.50 2,084,743 +0.44(+0.83%)
May 03, 2022 53.58 53.78 52.41 53.06 1,751,700 +0.00(+0.00%)
May 02, 2022 54.13 54.45 51.51 53.06 2,679,125 -1.33(-2.45%)
Apr 29, 2022 55.06 56.08 54.18 54.39 1,679,426 -1.15(-2.07%)
Apr 28, 2022 55.29 55.72 53.71 55.54 1,721,891 +1.25(+2.30%)
Apr 27, 2022 53.70 54.91 52.79 54.29 2,398,924 +0.43(+0.80%)
Apr 26, 2022 55.60 55.80 53.36 53.86 2,645,238 -2.58(-4.57%)
Apr 25, 2022 56.04 56.80 55.03 56.44 2,136,632 -0.11(-0.19%)
Apr 22, 2022 59.34 59.37 56.33 56.55 3,021,393 -2.23(-3.79%)
Apr 21, 2022 61.00 61.51 58.42 58.78 4,019,063 +0.09(+0.15%)
Apr 20, 2022 58.54 59.42 58.46 58.69 2,515,894 +0.42(+0.72%)
Apr 19, 2022 57.47 58.82 57.19 58.27 2,273,364 +1.42(+2.50%)
Apr 18, 2022 56.76 57.47 56.27 56.85 1,269,673 -0.26(-0.46%)
Apr 14, 2022 56.68 57.88 56.52 57.11 1,582,202 +0.87(+1.55%)
Apr 13, 2022 56.34 57.00 55.04 56.24 2,347,394 +2.79(+5.22%)
Apr 12, 2022 53.00 53.96 52.53 53.45 1,344,816 +0.63(+1.19%)
Apr 11, 2022 52.25 54.04 51.91 52.82 1,474,909 +0.53(+1.01%)
Apr 08, 2022 53.47 53.68 52.19 52.29 1,691,375 -1.11(-2.08%)
Apr 07, 2022 54.64 54.64 52.32 53.40 2,139,112 -1.64(-2.98%)
Apr 06, 2022 55.40 55.77 53.48 55.04 2,313,913 -1.83(-3.22%)
Apr 05, 2022 57.24 57.75 55.77 56.87 2,614,547 -0.29(-0.51%)
Apr 04, 2022 57.58 57.79 56.73 57.16 1,203,475 -0.79(-1.36%)
Apr 01, 2022 58.36 58.76 57.45 57.95 1,601,445 -0.06(-0.10%)
Mar 31, 2022 58.17 58.84 57.63 58.01 1,438,009 +0.00(+0.00%)
Mar 30, 2022 57.85 58.60 57.39 58.01 1,635,327 -0.38(-0.65%)
Mar 29, 2022 58.88 59.54 57.48 58.39 2,999,859 +1.20(+2.10%)
Mar 28, 2022 57.75 58.11 56.60 57.19 1,931,802 -0.25(-0.44%)
Mar 25, 2022 56.53 57.77 56.10 57.44 2,196,643 +1.50(+2.68%)
Mar 24, 2022 55.40 56.00 54.26 55.94 2,265,789 +1.82(+3.36%)
Mar 23, 2022 54.05 54.76 53.80 54.12 2,184,616 -0.41(-0.75%)
Mar 22, 2022 54.29 55.17 54.20 54.53 1,803,934 +0.79(+1.47%)
Mar 21, 2022 54.54 54.76 53.03 53.74 2,016,887 -1.45(-2.63%)
Mar 18, 2022 54.06 55.58 53.58 55.19 2,435,108 +0.87(+1.60%)
Mar 17, 2022 53.17 54.55 52.70 54.32 2,008,982 -0.37(-0.68%)
Mar 16, 2022 52.38 54.85 52.38 54.69 2,889,940 +2.95(+5.70%)
Mar 15, 2022 52.18 53.33 50.54 51.74 2,710,767 +2.14(+4.31%)
Mar 14, 2022 49.50 50.81 48.53 49.60 2,467,093 +0.78(+1.60%)
Mar 11, 2022 50.56 50.76 48.60 48.82 2,192,003 -0.33(-0.67%)
Mar 10, 2022 47.61 49.15 2,121,193 +0.52(+1.07%)
Mar 09, 2022 48.56 50.05 48.29 48.63 3,639,794 +1.96(+4.20%)
Mar 08, 2022 45.08 48.79 43.46 46.67 4,208,923 +2.98(+6.82%)
Mar 07, 2022 48.50 48.87 43.62 43.69 3,675,761 -5.45(-11.09%)
Mar 04, 2022 50.10 50.55 48.52 49.14 2,534,041 -2.28(-4.43%)
Mar 03, 2022 53.23 53.75 51.04 51.42 1,913,646 -1.20(-2.28%)
Mar 02, 2022 53.18 53.65 52.02 52.62 1,975,148 +0.28(+0.53%)
Mar 01, 2022 55.35 55.73 51.95 52.34 3,083,400 -3.80(-6.77%)
Feb 28, 2022 56.35 56.90 55.20 56.14 2,878,728 -1.43(-2.48%)
Feb 25, 2022 56.75 58.15 57.00 57.57 2,021,667 +1.37(+2.44%)
Feb 24, 2022 52.48 56.46 51.62 56.20 2,608,562 +0.38(+0.68%)
Feb 23, 2022 58.29 58.51 55.64 55.82 1,756,353 -2.01(-3.48%)
Feb 22, 2022 58.00 59.23 57.35 57.83 1,745,248 -0.96(-1.63%)
Feb 18, 2022 58.79 0 -0.10(-0.17%)
Feb 17, 2022 59.38 59.83 58.48 58.89 1,207,022 -1.42(-2.35%)
Feb 16, 2022 59.37 61.06 59.15 60.31 1,915,306 +0.40(+0.67%)
Feb 15, 2022 58.71 60.25 58.40 59.91 2,514,324 +2.90(+5.09%)
Feb 14, 2022 57.05 58.08 56.56 57.01 2,260,237 +0.17(+0.30%)
Feb 11, 2022 58.92 59.68 55.90 56.84 2,248,381 -1.78(-3.04%)
Feb 10, 2022 58.09 59.87 57.89 58.62 2,000,320 +0.03(+0.05%)
Feb 09, 2022 58.00 59.15 57.86 58.59 2,095,242 +0.94(+1.63%)
Feb 08, 2022 55.93 57.74 55.35 57.65 2,326,606 +2.29(+4.14%)
Feb 07, 2022 54.53 55.88 54.48 55.36 2,157,929 +1.87(+3.50%)
Feb 04, 2022 52.82 53.74 52.33 53.49 1,282,452 +0.25(+0.47%)
Feb 03, 2022 54.10 54.61 53.12 53.24 1,372,220 -1.11(-2.04%)
Feb 02, 2022 54.56 54.90 53.60 54.35 1,534,214 -0.46(-0.84%)
Feb 01, 2022 55.01 55.88 54.41 54.81 1,907,949 +0.07(+0.13%)
Jan 31, 2022 51.57 54.84 54.74 2,220,117 +2.49(+4.77%)
Jan 28, 2022 52.26 52.63 49.73 52.25 2,280,787 -0.35(-0.67%)
Jan 27, 2022 53.86 56.05 52.39 52.60 3,345,028 +0.29(+0.55%)
Jan 26, 2022 53.21 54.02 51.91 52.31 2,531,941 +0.12(+0.23%)
Jan 25, 2022 50.75 52.50 50.67 52.19 2,487,095 +0.79(+1.54%)
Jan 24, 2022 50.59 51.50 48.73 51.40 3,193,572 -0.62(-1.19%)
Jan 21, 2022 53.49 53.76 51.82 52.02 2,107,812 -1.79(-3.33%)
Jan 20, 2022 54.60 55.67 53.68 53.81 1,645,863 -0.56(-1.03%)
Jan 19, 2022 55.13 55.70 54.30 54.37 1,587,009 -0.61(-1.11%)
Jan 18, 2022 55.03 56.15 54.82 54.98 1,335,548 -0.81(-1.45%)
Jan 14, 2022 55.79 0 -0.76(-1.34%)
Jan 13, 2022 55.50 57.60 55.20 56.55 1,899,367 +1.40(+2.54%)
Jan 12, 2022 55.61 56.17 55.02 55.15 1,207,062 -0.84(-1.50%)
Jan 11, 2022 55.00 56.20 54.93 55.99 1,222,226 +0.89(+1.62%)
Jan 10, 2022 56.25 56.56 54.52 55.10 2,206,269 -0.76(-1.36%)
Jan 07, 2022 55.07 56.68 55.01 55.86 1,831,753 +1.40(+2.57%)
Jan 06, 2022 55.69 55.99 54.17 54.46 1,593,048 -0.31(-0.57%)
Jan 05, 2022 55.82 56.33 54.71 54.77 1,913,968 -0.68(-1.23%)
Jan 04, 2022 55.19 55.61 54.33 55.45 2,613,809 +1.38(+2.55%)
Jan 03, 2022 52.86 54.63 52.83 54.07 1,942,002 +1.97(+3.78%)
Dec 31, 2021 51.93 52.44 51.62 52.10 1,273,414 +0.16(+0.31%)
Dec 30, 2021 51.88 52.92 51.80 51.94 1,664,577 -0.20(-0.38%)
Dec 29, 2021 52.41 52.51 51.84 52.14 1,429,478 -0.76(-1.44%)
Dec 28, 2021 52.10 53.40 51.98 52.90 1,292,348 +0.28(+0.53%)
Dec 27, 2021 51.83 52.97 51.44 52.62 1,471,950 -0.40(-0.75%)
Dec 23, 2021 53.00 53.29 52.40 53.02 1,996,069 +0.83(+1.59%)
Dec 22, 2021 52.24 52.72 51.57 52.19 1,604,563 +0.12(+0.23%)
Dec 21, 2021 50.00 52.28 49.88 52.07 2,165,647 +2.73(+5.53%)
Dec 20, 2021 48.99 50.20 48.27 49.34 1,870,132 -0.69(-1.38%)
Dec 17, 2021 49.37 50.98 48.71 50.03 3,780,145 +0.81(+1.65%)
Dec 16, 2021 50.81 51.14 49.04 49.22 1,728,269 -1.05(-2.09%)
Dec 15, 2021 50.20 50.43 48.78 50.27 1,836,100 +0.13(+0.26%)
Dec 14, 2021 50.20 51.69 50.01 50.14 1,554,958 -0.16(-0.32%)
Dec 13, 2021 50.82 50.94 49.68 50.30 1,627,903 -1.37(-2.65%)
Dec 10, 2021 51.44 52.06 50.72 51.67 2,007,052 +0.25(+0.49%)
Dec 09, 2021 50.72 51.78 49.85 51.42 2,309,291 -0.01(-0.02%)
Dec 08, 2021 50.77 52.90 50.61 51.43 2,170,370 +1.08(+2.14%)
Dec 07, 2021 51.26 51.85 49.92 50.35 1,871,555 -0.27(-0.53%)
Dec 06, 2021 49.51 52.27 49.47 50.62 2,715,652 +2.05(+4.22%)
Dec 03, 2021 49.31 49.72 47.73 48.57 1,682,002 -0.95(-1.92%)
Dec 02, 2021 47.00 49.85 46.80 49.52 2,207,969 +3.23(+6.98%)
Dec 01, 2021 49.96 50.22 46.26 46.29 2,593,910 -2.28(-4.69%)
Nov 30, 2021 48.50 49.13 47.56 48.57 2,258,091 -0.88(-1.78%)
Nov 29, 2021 50.19 50.98 48.76 49.45 2,659,521 +0.00(+0.00%)
Nov 26, 2021 50.00 50.07 47.38 49.45 3,092,198 -3.46(-6.54%)
Nov 24, 2021 52.24 53.65 51.96 52.91 1,524,966 +0.18(+0.34%)
Nov 23, 2021 53.68 54.09 52.47 52.73 1,219,431 -0.35(-0.66%)
Nov 22, 2021 53.23 53.88 52.48 53.08 1,918,429 +0.34(+0.64%)
Nov 19, 2021 51.90 52.84 50.98 52.74 3,461,974 +0.20(+0.38%)
Nov 18, 2021 53.64 52.60 52.40 52.54 1,805,540 -1.00(-1.87%)
Nov 17, 2021 53.70 54.06 52.95 53.54 1,288,667 -0.35(-0.65%)
Nov 16, 2021 55.44 55.55 53.56 53.89 2,262,649 -1.78(-3.20%)
Nov 15, 2021 56.05 56.40 55.38 55.67 1,222,360 +0.02(+0.04%)
Nov 12, 2021 56.82 57.13 55.05 55.65 2,387,292 -1.16(-2.04%)
Nov 11, 2021 57.52 57.72 56.74 56.81 806,521 -0.73(-1.27%)
Nov 10, 2021 58.19 57.54 1,321,676 -1.29(-2.19%)
Nov 09, 2021 58.82 59.20 57.96 58.83 1,510,411 -0.05(-0.08%)
Nov 08, 2021 59.68 60.12 58.64 58.88 1,935,237 -0.47(-0.79%)
Nov 05, 2021 58.55 59.73 58.13 59.35 2,460,025 +3.62(+6.50%)
Nov 04, 2021 56.17 56.40 55.26 55.73 1,215,216 -0.20(-0.36%)
Nov 03, 2021 54.16 55.99 53.96 55.93 1,690,538 +1.48(+2.72%)
Nov 02, 2021 54.51 54.62 53.61 54.45 1,400,294 -0.26(-0.48%)
Nov 01, 2021 53.02 54.74 53.66 54.71 1,755,217 +1.91(+3.62%)
Oct 29, 2021 52.91 53.50 52.20 52.80 1,681,721 -0.06(-0.11%)
Oct 28, 2021 52.79 53.44 52.62 52.86 1,527,861 +0.15(+0.28%)
Oct 27, 2021 54.37 54.47 52.69 52.71 1,549,665 -1.56(-2.87%)
Oct 26, 2021 54.81 54.27 1,587,847 +0.33(+0.61%)
Oct 25, 2021 53.70 54.63 53.40 53.94 1,842,571 +0.13(+0.24%)
Oct 22, 2021 55.24 55.66 53.64 53.81 3,087,146 -2.39(-4.25%)
Oct 21, 2021 57.48 58.00 55.89 56.20 2,741,399 -1.05(-1.83%)
Oct 20, 2021 57.01 57.86 56.23 57.25 2,069,919 +0.31(+0.54%)
Oct 19, 2021 57.57 57.62 56.44 56.94 1,720,565 -0.48(-0.84%)
Oct 18, 2021 57.17 57.96 56.70 57.42 1,257,754 -0.35(-0.61%)
Oct 15, 2021 58.94 59.12 57.68 57.77 1,933,031 +0.25(+0.43%)
Oct 14, 2021 57.52 58.01 56.93 57.52 1,244,167 +0.48(+0.84%)
Oct 13, 2021 58.04 58.04 56.43 57.04 2,183,658 -1.39(-2.38%)
Oct 12, 2021 58.17 58.89 57.63 58.43 1,782,904 -0.03(-0.05%)
Oct 11, 2021 59.21 60.02 58.33 58.46 1,550,595 -1.34(-2.24%)
Oct 08, 2021 60.49 60.73 59.45 59.80 899,674 -0.44(-0.73%)
Oct 07, 2021 61.73 61.73 60.21 60.24 1,522,054 -0.81(-1.33%)
Oct 06, 2021 59.90 61.08 59.51 61.05 1,639,034 -0.55(-0.89%)
Oct 05, 2021 62.19 62.91 61.20 61.60 1,705,293 -0.49(-0.79%)
Oct 04, 2021 62.77 63.76 61.97 62.09 1,858,126 -0.11(-0.18%)
Oct 01, 2021 60.53 62.68 59.82 62.20 2,619,676 +3.60(+6.14%)
Sep 30, 2021 60.18 60.18 58.16 58.60 2,020,763 -1.85(-3.06%)
Sep 29, 2021 61.50 61.71 60.36 60.45 1,795,330 -0.77(-1.26%)
Sep 28, 2021 61.27 62.37 61.01 61.22 1,728,851 -0.03(-0.05%)
Sep 27, 2021 61.64 62.85 61.17 61.25 1,880,768 +0.46(+0.76%)
Sep 24, 2021 59.86 61.39 59.70 60.79 2,053,524 +0.99(+1.66%)
Sep 23, 2021 57.94 60.26 57.80 59.80 2,608,297 +2.35(+4.09%)
Sep 22, 2021 56.57 58.08 56.57 57.45 1,909,932 +1.34(+2.39%)
Sep 21, 2021 57.41 58.04 55.90 56.11 1,564,830 -0.85(-1.49%)
Sep 20, 2021 56.40 57.43 55.73 56.96 2,284,946 +0.04(+0.07%)
Sep 17, 2021 57.16 58.04 56.22 56.92 2,370,859 -0.10(-0.18%)
Sep 16, 2021 56.85 57.60 56.72 57.02 1,378,836 +0.68(+1.21%)
Sep 15, 2021 56.20 56.51 55.45 56.34 1,573,283 +0.04(+0.07%)
Sep 14, 2021 56.76 57.13 55.95 56.30 1,082,916 -0.86(-1.50%)
Sep 13, 2021 56.73 57.65 55.43 57.16 1,363,955 +1.07(+1.91%)
Sep 10, 2021 58.36 58.41 56.02 56.09 2,098,695 -2.11(-3.63%)
Sep 09, 2021 56.13 59.24 55.84 58.20 2,208,016 +1.81(+3.21%)
Sep 08, 2021 57.27 58.10 56.15 56.39 1,357,333 -0.75(-1.31%)
Sep 07, 2021 56.25 57.42 56.12 57.14 1,255,192 +0.03(+0.05%)
Sep 03, 2021 57.64 58.56 56.85 57.11 1,401,304 -0.73(-1.26%)
Sep 02, 2021 57.45 58.29 56.79 57.84 1,148,836 +0.61(+1.07%)
Sep 01, 2021 57.78 57.87 56.61 57.23 1,175,271 -0.11(-0.19%)
Aug 31, 2021 56.60 57.71 56.36 57.34 1,413,628 +0.63(+1.11%)
Aug 30, 2021 58.51 58.51 56.53 56.71 1,247,040 -1.51(-2.59%)
Aug 27, 2021 57.33 58.72 57.31 58.22 1,415,551 +1.04(+1.82%)
Aug 26, 2021 57.23 58.18 56.65 57.18 1,343,932 -0.48(-0.83%)
Aug 25, 2021 57.13 58.09 56.71 57.66 1,336,396 +0.54(+0.95%)
Aug 24, 2021 56.04 57.48 55.96 57.12 1,393,483 +1.97(+3.57%)
Aug 23, 2021 55.00 56.07 54.94 55.15 2,324,035 +0.80(+1.47%)
Aug 20, 2021 53.83 54.46 53.59 54.35 1,252,355 +0.37(+0.69%)
Aug 19, 2021 54.53 54.81 52.88 53.98 1,745,833 -0.91(-1.66%)
Aug 18, 2021 55.08 56.17 54.75 54.89 2,305,148 -0.35(-0.63%)
Aug 17, 2021 56.46 56.49 54.56 55.24 1,861,646 -2.12(-3.70%)
Aug 16, 2021 57.12 57.52 56.09 57.36 1,416,992 -0.26(-0.45%)
Aug 13, 2021 58.43 58.55 57.45 57.62 1,099,619 -0.95(-1.62%)
Aug 12, 2021 59.12 59.25 57.71 58.57 1,174,908 -0.88(-1.48%)
Aug 11, 2021 57.85 59.72 57.51 59.45 2,009,179 +0.98(+1.68%)
Aug 10, 2021 56.81 58.98 56.52 58.47 1,621,281 +1.61(+2.83%)
Aug 09, 2021 57.07 57.47 55.87 56.86 1,345,159 -1.01(-1.75%)
Aug 06, 2021 58.14 58.49 57.02 57.87 1,499,594 +0.31(+0.54%)
Aug 05, 2021 55.25 57.87 55.15 57.56 2,223,405 +2.32(+4.20%)
Aug 04, 2021 56.14 56.96 54.79 55.24 2,127,050 -1.95(-3.41%)
Aug 03, 2021 56.74 57.18 55.20 57.19 1,833,381 +0.48(+0.85%)
Aug 02, 2021 58.21 59.73 56.62 56.71 2,440,080 -1.32(-2.27%)
Jul 30, 2021 58.12 59.42 57.70 58.03 2,072,562 -0.82(-1.39%)
Jul 29, 2021 60.29 60.50 58.82 58.85 1,423,219 -0.81(-1.36%)
Jul 28, 2021 59.90 60.20 58.32 59.66 1,586,229 +0.34(+0.57%)
Jul 27, 2021 60.34 60.49 59.08 59.32 1,552,326 -1.24(-2.05%)
Jul 26, 2021 58.26 60.66 58.26 60.56 2,326,599 +2.31(+3.97%)
Jul 23, 2021 58.86 59.48 57.74 58.25 1,920,049 +0.27(+0.47%)
Jul 22, 2021 56.86 58.98 55.40 57.98 4,906,927 +0.39(+0.68%)
Jul 21, 2021 56.33 58.22 56.26 57.59 2,654,605 +2.11(+3.80%)
Jul 20, 2021 52.82 55.91 52.58 55.48 2,403,016 +2.65(+5.02%)
Jul 19, 2021 52.62 53.71 51.75 52.83 3,103,810 -1.79(-3.28%)
Jul 16, 2021 57.50 57.62 54.36 54.62 2,810,241 -2.29(-4.02%)
Jul 15, 2021 57.09 58.00 56.01 56.91 1,938,490 -0.64(-1.11%)
Jul 14, 2021 58.50 59.39 57.21 57.55 1,533,581 -0.07(-0.12%)
Jul 13, 2021 59.03 59.10 57.47 57.62 1,809,821 -2.05(-3.44%)
Jul 12, 2021 58.82 59.80 58.07 59.67 1,297,400 +0.29(+0.49%)
Jul 09, 2021 58.65 59.59 58.27 59.38 1,213,538 +1.60(+2.77%)
Jul 08, 2021 56.50 58.73 55.93 57.78 1,830,717 +0.16(+0.28%)
Jul 07, 2021 58.99 59.63 57.22 57.62 2,207,495 -1.57(-2.65%)
Jul 06, 2021 60.74 61.09 58.94 59.19 1,452,296 -1.52(-2.50%)
Jul 02, 2021 61.69 61.75 60.41 60.71 1,196,652 -0.72(-1.17%)
Jul 01, 2021 60.86 61.55 60.46 61.43 2,293,600 +1.12(+1.86%)
Jun 30, 2021 60.01 60.62 59.83 60.31 4,112,542 +0.18(+0.30%)
Jun 29, 2021 61.27 61.63 59.85 60.13 3,914,776 -1.32(-2.15%)
Jun 28, 2021 62.45 62.69 60.52 61.45 2,038,624 -1.82(-2.88%)
Jun 25, 2021 63.42 63.71 62.91 63.27 1,693,696 -0.28(-0.44%)
Jun 24, 2021 64.19 64.40 63.06 63.55 1,281,493 -0.23(-0.36%)
Jun 23, 2021 64.30 64.49 63.74 63.78 1,495,184 -0.43(-0.67%)
Jun 22, 2021 64.61 64.97 63.10 64.21 1,818,020 -0.81(-1.25%)
Jun 21, 2021 63.79 65.16 63.60 65.02 1,516,782 +1.71(+2.70%)
Jun 18, 2021 62.43 64.13 62.01 63.31 3,409,984 +0.67(+1.07%)
Jun 17, 2021 64.18 64.51 61.88 62.64 1,720,210 -1.29(-2.02%)
Jun 16, 2021 64.40 64.91 63.62 63.93 1,306,638 -0.40(-0.62%)
Jun 15, 2021 64.71 64.94 63.54 64.33 1,720,903 -0.12(-0.19%)
Jun 14, 2021 65.12 65.75 64.27 64.45 1,941,613 -1.03(-1.57%)
Jun 11, 2021 64.86 65.83 63.43 65.48 2,844,159 +0.58(+0.89%)
Jun 10, 2021 67.01 67.01 64.75 64.90 1,488,723 -0.72(-1.10%)
Jun 09, 2021 66.60 66.66 65.50 65.62 1,009,732 -0.68(-1.03%)
Jun 08, 2021 66.00 66.94 65.17 66.30 1,270,366 +0.74(+1.13%)
Jun 07, 2021 65.91 66.39 65.26 65.56 1,093,615 +0.11(+0.17%)
Jun 04, 2021 65.78 66.17 64.82 65.45 1,267,524 -0.01(-0.02%)
Jun 03, 2021 66.83 67.34 65.33 65.46 2,203,797 -2.38(-3.51%)
Jun 02, 2021 69.84 69.85 67.54 67.84 1,875,287 -1.70(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.